Avanceon Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 57.500 | 57.940 | 56.000 | 56.310 | 56.310 | 1,812,538 |
| 2024-05-21 | 58.980 | 58.980 | 57.210 | 57.480 | 57.480 | 2,220,824 |
| 2024-05-20 | 57.500 | 59.950 | 57.470 | 58.300 | 58.300 | 6,155,316 |
| 2024-05-17 | 57.300 | 57.510 | 56.910 | 57.300 | 57.300 | 887,394 |
| 2024-05-16 | 57.000 | 58.300 | 56.760 | 57.240 | 57.240 | 2,101,204 |
| 2024-05-15 | 58.600 | 59.750 | 56.900 | 57.040 | 57.040 | 4,472,976 |
| 2024-05-14 | 57.050 | 59.500 | 55.810 | 58.220 | 58.220 | 4,941,058 |
| 2024-05-13 | 57.400 | 58.000 | 56.800 | 57.010 | 57.010 | 2,114,898 |
| 2024-05-10 | 58.150 | 58.710 | 57.000 | 57.510 | 57.510 | 3,091,737 |
| 2024-05-09 | 55.930 | 58.300 | 55.660 | 57.810 | 57.810 | 3,354,209 |
| 2024-05-08 | 55.500 | 57.850 | 55.000 | 55.600 | 55.600 | 2,029,567 |
| 2024-05-07 | 55.150 | 56.990 | 54.000 | 55.330 | 55.330 | 3,106,426 |
| 2024-05-06 | 54.860 | 56.000 | 54.400 | 54.970 | 54.970 | 1,758,288 |
| 2024-05-03 | 55.150 | 56.500 | 54.300 | 54.530 | 54.530 | 5,059,066 |
| 2024-05-02 | 59.950 | 60.620 | 57.500 | 58.140 | 58.140 | 2,196,311 |
| 2024-04-30 | 60.500 | 63.200 | 58.550 | 59.280 | 59.280 | 6,998,574 |
| 2024-04-29 | 59.160 | 62.830 | 58.210 | 60.660 | 60.660 | 9,178,871 |
| 2024-04-26 | 60.490 | 60.490 | 58.200 | 58.450 | 58.450 | 2,394,998 |
| 2024-04-25 | 59.300 | 61.900 | 58.700 | 60.080 | 60.080 | 9,075,771 |
| 2024-04-24 | 54.170 | 58.220 | 54.170 | 58.220 | 58.220 | 6,331,913 |
| 2024-04-23 | 55.000 | 55.550 | 53.900 | 54.160 | 54.160 | 3,110,116 |
| 2024-04-22 | 52.900 | 55.640 | 52.500 | 54.670 | 54.670 | 4,689,359 |
| 2024-04-19 | 52.800 | 53.100 | 51.750 | 52.450 | 52.450 | 1,385,096 |
| 2024-04-18 | 52.470 | 54.040 | 52.110 | 53.060 | 53.060 | 1,951,676 |
| 2024-04-17 | 59.390 | 59.970 | 58.510 | 58.860 | 58.860 | 2,691,047 |
| 2024-04-16 | 60.600 | 61.000 | 58.900 | 59.030 | 59.030 | 4,118,362 |
| 2024-04-15 | 60.350 | 62.300 | 60.110 | 60.600 | 60.600 | 6,298,607 |
| 2024-04-09 | 60.360 | 60.360 | 58.350 | 60.360 | 60.360 | 5,136,185 |
| 2024-04-08 | 56.150 | 56.150 | 55.600 | 56.150 | 56.150 | 1,033,682 |
| 2024-04-04 | 52.400 | 53.000 | 51.800 | 52.230 | 52.230 | 761,763 |
| 2024-04-03 | 52.230 | 53.000 | 52.000 | 52.250 | 52.250 | 942,959 |
| 2024-04-02 | 52.000 | 52.500 | 52.000 | 52.330 | 52.330 | 664,765 |
| 2024-04-01 | 51.700 | 52.150 | 51.560 | 51.960 | 51.960 | 438,163 |
| 2024-03-29 | 52.550 | 52.550 | 51.100 | 51.260 | 51.260 | 968,114 |
| 2024-03-28 | 51.600 | 53.300 | 51.500 | 52.260 | 52.260 | 1,355,255 |
| 2024-03-27 | 51.750 | 52.280 | 51.500 | 51.930 | 51.930 | 458,932 |
| 2024-03-26 | 51.990 | 52.200 | 51.400 | 51.660 | 51.660 | 334,756 |
| 2024-03-25 | 51.760 | 51.890 | 51.080 | 51.620 | 51.620 | 167,126 |
| 2024-03-22 | 51.680 | 53.100 | 50.900 | 51.650 | 51.650 | 651,958 |
| 2024-03-21 | 52.980 | 53.000 | 50.900 | 51.500 | 51.500 | 508,139 |
| 2024-03-20 | 53.000 | 53.990 | 52.490 | 52.590 | 52.590 | 359,987 |
| 2024-03-19 | 52.150 | 53.400 | 52.150 | 52.850 | 52.850 | 364,624 |
| 2024-03-18 | 52.930 | 52.940 | 52.000 | 52.630 | 52.630 | 272,574 |
| 2024-03-15 | 53.270 | 53.700 | 52.200 | 52.450 | 52.450 | 431,027 |
| 2024-03-14 | 52.210 | 53.740 | 51.790 | 53.270 | 53.270 | 590,316 |
| 2024-03-13 | 54.000 | 54.450 | 51.470 | 52.000 | 52.000 | 757,988 |
| 2024-03-12 | 54.650 | 55.400 | 53.710 | 53.870 | 53.870 | 1,157,880 |
| 2024-03-11 | 54.200 | 55.500 | 53.760 | 54.650 | 54.650 | 1,248,921 |
| 2024-03-08 | 54.290 | 54.850 | 54.000 | 54.180 | 54.180 | 474,497 |
| 2024-03-07 | 54.390 | 54.680 | 53.020 | 54.190 | 54.190 | 1,353,483 |
| 2024-03-06 | 55.600 | 55.990 | 53.600 | 54.020 | 54.020 | 1,726,001 |
| 2024-03-05 | 54.550 | 56.200 | 54.200 | 55.600 | 55.600 | 4,264,081 |
| 2024-03-04 | 54.600 | 55.340 | 54.000 | 54.380 | 54.380 | 1,425,724 |
| 2024-03-01 | 54.020 | 54.690 | 53.750 | 53.940 | 53.940 | 630,814 |
| 2024-02-29 | 54.700 | 55.300 | 53.800 | 54.020 | 54.020 | 938,101 |
| 2024-02-28 | 54.000 | 55.490 | 54.000 | 54.270 | 54.270 | 1,084,602 |
| 2024-02-27 | 55.380 | 56.000 | 52.930 | 55.440 | 55.440 | 2,794,013 |
| 2024-02-26 | 53.760 | 56.200 | 53.520 | 54.830 | 54.830 | 4,194,110 |
| 2024-02-23 | 54.250 | 54.860 | 52.850 | 53.590 | 53.590 | 2,050,488 |
| 2024-02-22 | 52.790 | 55.350 | 52.500 | 54.860 | 54.860 | 5,911,812 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-15 | 1.0000 PKR |
| 2024-04-18 | 2.2000 PKR |
| 2022-04-20 | 1.2500 PKR |
| 2021-05-27 | 1.2000 PKR |
Open, high, low and close are as traded (PKR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.